| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2011 | CNY | 5.5671 | 5.572 | 5.4758 | 5.535 | 5.535 | -0.005 (-0.09%) | 609,454 |
| 22 Dec 2011 | CNY | 5.6435 | 5.6435 | 5.2761 | 5.5399 | 5.5399 | -0.005 (-0.09%) | 1,126,241 |
| 21 Dec 2011 | CNY | 5.6435 | 5.6435 | 5.4808 | 5.5449 | 5.5449 | -0.039 (-0.71%) | 696,768 |
| 20 Dec 2011 | CNY | 5.4758 | 5.6632 | 5.4758 | 5.5843 | 5.5843 | +0.012 (+0.22%) | 1,427,371 |
| 19 Dec 2011 | CNY | 5.498 | 5.5843 | 5.3205 | 5.572 | 5.572 | +0.049 (+0.89%) | 3,690,773 |
| 16 Dec 2011 | CNY | 5.3994 | 5.5375 | 5.355 | 5.5227 | 5.5227 | +0.101 (+1.86%) | 1,008,788 |
| 15 Dec 2011 | CNY | 5.4487 | 5.498 | 5.3008 | 5.4216 | 5.4216 | -0.086 (-1.57%) | 1,386,746 |
| 14 Dec 2011 | CNY | 5.6953 | 5.6953 | 5.4487 | 5.5079 | 5.5079 | -0.187 (-3.29%) | 1,733,501 |
| 13 Dec 2011 | CNY | 5.7446 | 5.7939 | 5.6287 | 5.6953 | 5.6953 | -0.145 (-2.49%) | 1,685,487 |
| 12 Dec 2011 | CNY | 5.7692 | 5.8407 | 5.7199 | 5.8407 | 5.8407 | -0.003 (-0.04%) | 670,874 |
| 9 Dec 2011 | CNY | 5.7643 | 5.8506 | 5.7446 | 5.8432 | 5.8432 | +0.003 (+0.04%) | 1,073,623 |
| 8 Dec 2011 | CNY | 5.7939 | 5.89 | 5.6755 | 5.8407 | 5.8407 | +0.047 (+0.81%) | 1,628,459 |
| 7 Dec 2011 | CNY | 5.8185 | 5.8309 | 5.7199 | 5.7939 | 5.7939 | +0.003 (+0.04%) | 1,537,224 |
| 6 Dec 2011 | CNY | 5.7939 | 5.8432 | 5.7396 | 5.7914 | 5.7914 | -0.062 (-1.05%) | 2,643,145 |
| 5 Dec 2011 | CNY | 5.9172 | 5.9172 | 5.7692 | 5.8531 | 5.8531 | -0.059 (-1.00%) | 4,330,854 |
| 2 Dec 2011 | CNY | 6.1539 | 6.1539 | 5.7618 | 5.9122 | 5.9122 | -0.18 (-2.95%) | 6,857,446 |
| 1 Dec 2011 | CNY | 6.2352 | 6.25 | 5.9221 | 6.0922 | 6.0922 | +0.02 (+0.32%) | 5,443,330 |
| 30 Nov 2011 | CNY | 6.1933 | 6.2944 | 5.8432 | 6.0725 | 6.0725 | -0.133 (-2.14%) | 4,068,435 |
| 29 Nov 2011 | CNY | 6.0355 | 6.2106 | 5.9098 | 6.2056 | 6.2056 | +0.202 (+3.37%) | 4,439,531 |
| 25 Nov 2011 | CNY | 5.9541 | 6.0281 | 5.8531 | 6.0035 | 6.0035 | +0.057 (+0.96%) | 1,411,496 |
| 24 Nov 2011 | CNY | 5.8654 | 6.0133 | 5.8432 | 5.9467 | 5.9467 | -0.02 (-0.33%) | 2,072,405 |
| 23 Nov 2011 | CNY | 5.9665 | 6.0404 | 5.8876 | 5.9665 | 5.9665 | -0.02 (-0.33%) | 2,798,043 |
| 22 Nov 2011 | CNY | 5.9172 | 6.0626 | 5.8111 | 5.9862 | 5.9862 | +0.064 (+1.08%) | 2,487,094 |
| 21 Nov 2011 | CNY | 5.8038 | 5.9295 | 5.7939 | 5.9221 | 5.9221 | +0.005 (+0.08%) | 1,222,490 |
| 18 Nov 2011 | CNY | 6.0429 | 6.2303 | 5.5473 | 5.9172 | 5.9172 | -0.192 (-3.15%) | 6,442,590 |
| 17 Nov 2011 | CNY | 6.0897 | 6.1514 | 5.9689 | 6.1095 | 6.1095 | +0.118 (+1.98%) | 1,974,562 |
| 16 Nov 2011 | CNY | 6.3141 | 6.324 | 5.9566 | 5.9911 | 5.9911 | -0.254 (-4.07%) | 5,039,697 |
| 15 Nov 2011 | CNY | 6.2574 | 6.4004 | 6.213 | 6.2451 | 6.2451 | -0.022 (-0.35%) | 1,431,926 |
| 14 Nov 2011 | CNY | 6.0404 | 6.2673 | 5.9911 | 6.2673 | 6.2673 | +0.328 (+5.52%) | 3,756,926 |
| 11 Nov 2011 | CNY | 5.9837 | 6.07 | 5.9344 | 5.9394 | 5.9394 | -0.054 (-0.90%) | 2,028,827 |
